Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.24 | 21.36 | 21.19 | 21.26 | 113,045 | +0.04(+0.19%) |
Feb 27, 2017 | 21.27 | 21.32 | 21.17 | 21.22 | 49,370 | -0.22(-1.03%) |
Feb 24, 2017 | 21.42 | 21.48 | 21.35 | 21.44 | 145,263 | -0.10(-0.46%) |
Feb 23, 2017 | 21.47 | 21.54 | 21.46 | 21.54 | 271,840 | +0.09(+0.44%) |
Feb 22, 2017 | 21.33 | 21.47 | 21.26 | 21.45 | 166,532 | +0.03(+0.14%) |
Feb 21, 2017 | 21.48 | 21.48 | 21.31 | 21.41 | 52,138 | -0.23(-1.04%) |
Feb 17, 2017 | 21.64 | 21.64 | 21.64 | 0 | -0.04(-0.18%) | |
Feb 16, 2017 | 21.66 | 21.75 | 21.60 | 21.68 | 45,254 | +0.16(+0.77%) |
Feb 15, 2017 | 21.41 | 21.52 | 21.41 | 21.52 | 62,235 | +0.00(+0.02%) |
Feb 14, 2017 | 21.56 | 21.58 | 21.45 | 21.51 | 246,196 | +0.11(+0.51%) |
Feb 13, 2017 | 21.50 | 21.53 | 21.40 | 21.40 | 233,243 | -0.11(-0.50%) |
Feb 10, 2017 | 21.43 | 21.51 | 21.37 | 21.51 | 45,448 | +0.23(+1.07%) |
Feb 09, 2017 | 21.26 | 21.33 | 21.23 | 21.28 | 68,391 | -0.05(-0.26%) |
Feb 08, 2017 | 21.32 | 21.35 | 21.29 | 21.34 | 246,779 | +0.03(+0.12%) |
Feb 07, 2017 | 21.25 | 21.34 | 21.25 | 21.31 | 85,218 | +0.06(+0.28%) |
Feb 06, 2017 | 21.31 | 21.36 | 21.19 | 21.25 | 34,209 | -0.29(-1.35%) |
Feb 03, 2017 | 21.56 | 21.56 | 21.46 | 21.54 | 80,247 | +0.12(+0.58%) |
Feb 02, 2017 | 21.45 | 21.49 | 21.30 | 21.41 | 57,350 | +0.20(+0.97%) |
Feb 01, 2017 | 21.27 | 21.35 | 21.12 | 21.21 | 245,929 | -0.05(-0.26%) |
Jan 31, 2017 | 21.34 | 21.36 | 21.18 | 21.27 | 459,936 | +0.12(+0.59%) |
Jan 30, 2017 | 21.08 | 21.18 | 21.00 | 21.14 | 72,549 | -0.21(-0.98%) |
Jan 27, 2017 | 21.41 | 21.44 | 21.30 | 21.35 | 60,324 | +0.03(+0.14%) |
Jan 26, 2017 | 21.34 | 21.38 | 21.22 | 21.32 | 35,619 | -0.05(-0.23%) |
Jan 25, 2017 | 21.26 | 21.37 | 21.26 | 21.37 | 108,436 | +0.14(+0.64%) |
Jan 24, 2017 | 21.23 | 21.30 | 21.19 | 21.23 | 155,320 | -0.21(-0.96%) |
Jan 23, 2017 | 21.43 | 21.48 | 21.29 | 21.44 | 71,183 | -0.16(-0.74%) |
Jan 20, 2017 | 21.54 | 21.64 | 21.46 | 21.60 | 59,128 | -0.37(-1.68%) |
Jan 19, 2017 | 21.71 | 21.99 | 21.69 | 21.97 | 103,079 | +1.27(+6.14%) |
Jan 18, 2017 | 20.78 | 20.83 | 20.69 | 20.70 | 74,273 | -0.33(-1.57%) |
Jan 17, 2017 | 20.94 | 21.03 | 20.92 | 21.03 | 1,138,920 | +0.13(+0.62%) |
Jan 13, 2017 | 20.90 | 20.90 | 20.90 | 0 | +0.38(+1.86%) | |
Jan 12, 2017 | 20.64 | 20.66 | 20.50 | 20.52 | 52,322 | -0.18(-0.86%) |
Jan 11, 2017 | 20.60 | 20.71 | 20.48 | 20.70 | 73,711 | -0.07(-0.31%) |
Jan 10, 2017 | 20.80 | 20.90 | 20.72 | 20.76 | 57,573 | +0.02(+0.10%) |
Jan 09, 2017 | 20.75 | 20.82 | 20.71 | 20.74 | 285,853 | +0.17(+0.83%) |
Jan 06, 2017 | 20.60 | 20.72 | 20.57 | 20.57 | 297,059 | -0.20(-0.94%) |
Jan 05, 2017 | 20.73 | 20.84 | 20.67 | 20.77 | 177,828 | +0.03(+0.12%) |
Jan 04, 2017 | 20.70 | 20.79 | 20.61 | 20.74 | 115,894 | -0.08(-0.36%) |
Jan 03, 2017 | 20.69 | 20.82 | 20.62 | 20.82 | 119,126 | -0.17(-0.83%) |
Dec 30, 2016 | 20.99 | 20.99 | 20.99 | 0 | +0.38(+1.84%) | |
Dec 29, 2016 | 20.52 | 20.62 | 20.51 | 20.61 | 61,212 | +0.26(+1.28%) |
Dec 28, 2016 | 20.38 | 20.43 | 20.31 | 20.35 | 85,753 | -0.16(-0.80%) |
Dec 27, 2016 | 20.48 | 20.57 | 20.48 | 20.52 | 62,044 | +0.09(+0.42%) |
Dec 23, 2016 | 20.43 | 20.43 | 20.43 | 0 | -0.04(-0.20%) | |
Dec 22, 2016 | 20.50 | 20.61 | 20.44 | 20.47 | 93,640 | +0.02(+0.10%) |
Dec 21, 2016 | 20.51 | 20.54 | 20.42 | 20.45 | 101,817 | -0.04(-0.20%) |
Dec 20, 2016 | 20.41 | 20.52 | 20.41 | 20.49 | 105,113 | +0.10(+0.49%) |
Dec 19, 2016 | 20.38 | 20.55 | 20.38 | 20.39 | 141,481 | +0.04(+0.17%) |
Dec 16, 2016 | 20.35 | 20.46 | 20.29 | 20.36 | 64,963 | +0.10(+0.49%) |
Dec 15, 2016 | 20.29 | 20.34 | 20.16 | 20.25 | 176,716 | -0.07(-0.32%) |
Dec 14, 2016 | 20.69 | 20.71 | 20.31 | 20.32 | 149,737 | +0.04(+0.20%) |
Dec 13, 2016 | 20.29 | 20.43 | 20.26 | 20.28 | 129,183 | +0.16(+0.77%) |
Dec 12, 2016 | 20.04 | 20.17 | 20.02 | 20.12 | 234,491 | +0.11(+0.57%) |
Dec 09, 2016 | 20.00 | 20.05 | 19.87 | 20.01 | 137,207 | +0.37(+1.88%) |
Dec 08, 2016 | 19.80 | 19.84 | 19.62 | 19.64 | 167,604 | -0.29(-1.43%) |
Dec 07, 2016 | 20.25 | 20.25 | 19.84 | 19.93 | 75,271 | -0.02(-0.13%) |
Dec 06, 2016 | 19.84 | 20.01 | 19.81 | 19.95 | 90,156 | +0.05(+0.28%) |
Dec 05, 2016 | 19.75 | 19.94 | 19.70 | 19.89 | 237,401 | +0.63(+3.30%) |
Dec 02, 2016 | 19.23 | 19.44 | 19.18 | 19.26 | 58,610 | +0.09(+0.47%) |